Zeitgeist Historical Data

ZTG Page 15
Download
Date Close Price change Market cap Trading volume
Jun 29, 2023 $ 0.0357
-3.17%
$ 564,205 $ 6,734
Jun 28, 2023 $ 0.0369
-5.06%
$ 582,232 $ 7,896
Jun 27, 2023 $ 0.0387
+2.26%
$ 611,314 $ 6,755
Jun 26, 2023 $ 0.0378
-7.04%
$ 596,567 $ 7,361
Jun 25, 2023 $ 0.0406
+1.76%
$ 612,157 $ 2,420
Jun 24, 2023 $ 0.0398
+0.00%
$ 594,868 $ 5,313
Jun 23, 2023 $ 0.0398
-5.01%
$ 591,841 $ 7,162
Jun 22, 2023 $ 0.0419
-1.61%
$ 619,513 $ 4,596
Jun 21, 2023 $ 0.0425
+5.15%
$ 626,690 $ 6,609
Jun 20, 2023 $ 0.0404
-0.14%
$ 595,755 $ 6,814
Jun 19, 2023 $ 0.0402
+1.50%
$ 593,258 $ 7,504
Jun 18, 2023 $ 0.0396
-1.76%
$ 581,437 $ 7,280
Jun 17, 2023 $ 0.0402
-5.58%
$ 590,951 $ 7,233
Jun 16, 2023 $ 0.0427
+2.28%
$ 625,559 $ 10,313
Jun 15, 2023 $ 0.0417
-10.04%
$ 610,965 $ 48,162
Jun 14, 2023 $ 0.0464
-0.51%
$ 678,748 $ 48,091
Jun 13, 2023 $ 0.0465
-0.04%
$ 684,920 $ 49,372
Jun 12, 2023 $ 0.0464
-3.30%
$ 679,352 $ 50,225
Jun 11, 2023 $ 0.0479
-3.74%
$ 692,126 $ 48,640
Jun 10, 2023 $ 0.0497
-6.68%
$ 717,185 $ 41,922
Jun 9, 2023 $ 0.0532
-0.28%
$ 768,240 $ 32,608
Jun 8, 2023 $ 0.0534
-1.57%
$ 771,295 $ 32,576
Jun 7, 2023 $ 0.0542
+0.22%
$ 782,895 $ 33,492
Jun 6, 2023 $ 0.054
-4.59%
$ 778,333 $ 7,115
Jun 5, 2023 $ 0.0566
-0.61%
$ 823,305 $ 39,922
Jun 4, 2023 $ 0.057
+3.20%
$ 822,949 $ 32,709
Jun 3, 2023 $ 0.0564
+1.77%
$ 813,502 $ 31,777
Jun 2, 2023 $ 0.0555
+0.49%
$ 800,552 $ 30,732
Jun 1, 2023 $ 0.0553
+1.35%
$ 567,719 $ 31,934
May 31, 2023 $ 0.0544
-1.31%
$ 559,135 $ 39,751
May 30, 2023 $ 0.0553
-6.34%
$ 568,006 $ 45,772
May 29, 2023 $ 0.0593
-1.29%
$ 609,436 $ 31,182
May 28, 2023 $ 0.0598
+1.83%
$ 614,474 $ 37,454
May 27, 2023 $ 0.0587
-1.92%
$ 603,293 $ 34,797
May 26, 2023 $ 0.0592
+0.28%
$ 608,436 $ 34,281
May 25, 2023 $ 0.0598
+1.23%
$ 614,177 $ 35,867
May 24, 2023 $ 0.0591
-4.61%
$ 607,558 $ 48,266
May 23, 2023 $ 0.0618
+2.10%
$ 635,313 $ 47,576
May 22, 2023 $ 0.0606
+1.25%
$ 622,300 $ 25,578
May 21, 2023 $ 0.0599
+0.64%
$ 614,960 $ 35,588
May 20, 2023 $ 0.0595
-4.73%
$ 611,107 $ 52,048
May 19, 2023 $ 0.0622
-0.33%
$ 638,730 $ 31,190
May 18, 2023 $ 0.0624
-3.03%
$ 641,274 $ 40,641
May 17, 2023 $ 0.0651
+1.18%
$ 669,317 $ 41,946
May 16, 2023 $ 0.0643
-2.59%
$ 660,616 $ 58,064
May 15, 2023 $ 0.0661
-4.79%
$ 679,548 $ 48,400
May 14, 2023 $ 0.0697
+0.63%
$ 715,664 $ 51,313
May 13, 2023 $ 0.0694
+9.57%
$ 713,191 $ 58,085
May 12, 2023 $ 0.0635
+2.33%
$ 652,700 $ 47,457
May 11, 2023 $ 0.0621
-4.68%
$ 638,039 $ 48,486